23,600€
-0,42%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,40 | 23,90 | 23,20 | 23,80 | 0,42% | - |
| 14.11.2024 | 24,20 | 24,40 | 23,70 | 23,70 | -2,87% | - |
| 13.11.2024 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 12.11.2024 | 24,40 | 24,50 | 24,10 | 24,20 | 0,83% | - |
| 11.11.2024 | 23,60 | 24,10 | 23,60 | 24,00 | 1,69% | - |
| 08.11.2024 | 23,40 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 07.11.2024 | 23,40 | 23,50 | 23,00 | 23,40 | -1,68% | - |
| 06.11.2024 | 22,40 | 23,90 | 22,30 | 23,80 | 10,70% | - |
| 05.11.2024 | 21,40 | 21,70 | 20,90 | 21,50 | 0,94% | - |
| 04.11.2024 | 21,20 | 21,50 | 21,00 | 21,30 | -1,39% | - |
| 01.11.2024 | 21,20 | 21,70 | 21,10 | 21,60 | 0,93% | - |
| 31.10.2024 | 21,20 | 21,70 | 21,00 | 21,40 | 0,00% | - |
| 30.10.2024 | 21,50 | 21,70 | 21,20 | 21,40 | -0,93% | - |
| 29.10.2024 | 21,60 | 21,80 | 21,30 | 21,60 | 1,41% | - |
| 28.10.2024 | 21,30 | 21,70 | 21,30 | 21,30 | 0,95% | - |
| 25.10.2024 | 21,20 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 24.10.2024 | 21,20 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 23.10.2024 | 21,00 | 21,30 | 21,00 | 21,10 | 0,48% | - |
| 22.10.2024 | 21,20 | 21,30 | 20,90 | 21,00 | -0,47% | - |
| 21.10.2024 | 21,00 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 18.10.2024 | 21,20 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 17.10.2024 | 21,40 | 21,70 | 21,10 | 21,10 | -0,94% | - |
| 16.10.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 15.10.2024 | 20,50 | 20,90 | 20,40 | 20,90 | 1,95% | - |
| 14.10.2024 | 20,70 | 20,80 | 20,30 | 20,50 | -1,91% | - |
| 11.10.2024 | 20,40 | 20,90 | 20,30 | 20,90 | -0,95% | - |
| 10.10.2024 | 21,40 | 21,50 | 20,70 | 21,10 | -0,47% | - |
| 09.10.2024 | 20,90 | 21,30 | 20,90 | 21,20 | 1,92% | - |
| 08.10.2024 | 20,60 | 20,90 | 20,50 | 20,80 | 2,97% | - |
| 07.10.2024 | 20,00 | 20,30 | 19,80 | 20,20 | 2,54% | - |
| 04.10.2024 | 19,30 | 19,85 | 19,30 | 19,70 | 3,41% | - |
| 03.10.2024 | 19,10 | 19,15 | 18,75 | 19,05 | 0,53% | - |
| 02.10.2024 | 18,90 | 19,15 | 18,90 | 18,95 | -0,52% | - |
| 01.10.2024 | 19,10 | 19,30 | 18,75 | 19,05 | -0,26% | - |
| 30.09.2024 | 18,90 | 19,10 | 18,80 | 19,10 | -1,80% | - |
| 27.09.2024 | 18,90 | 19,45 | 18,90 | 19,45 | 5,14% | - |
| 26.09.2024 | 18,60 | 18,95 | 18,45 | 18,50 | -1,07% | - |
| 25.09.2024 | 19,20 | 19,35 | 18,65 | 18,70 | -3,61% | - |
| 24.09.2024 | 19,60 | 19,70 | 19,20 | 19,40 | -0,26% | - |
| 23.09.2024 | 19,80 | 20,00 | 19,45 | 19,45 | -2,26% | - |
| 20.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 19.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 18.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 17.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 16.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 13.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 12.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 10.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 09.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 06.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 05.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 04.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 03.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 30.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 29.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 28.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 27.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 26.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 23.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 22.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 21.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 20.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 19.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 16.08.2024 | 19,40 | 19,75 | 19,20 | 19,60 | 0,77% | - |
| 15.08.2024 | 19,15 | 19,60 | 19,10 | 19,45 | 2,64% | - |
| 14.08.2024 | 19,10 | 19,15 | 18,80 | 18,95 | -1,04% | - |
| 13.08.2024 | 19,30 | 19,60 | 18,85 | 19,15 | -4,25% | - |
| 12.08.2024 | 20,60 | 20,60 | 19,65 | 20,00 | -2,91% | - |
| 09.08.2024 | 22,20 | 22,40 | 20,15 | 20,60 | -8,04% | - |
| 08.08.2024 | 21,70 | 22,50 | 21,50 | 22,40 | 2,75% | - |
| 07.08.2024 | 21,90 | 22,10 | 21,70 | 21,80 | 1,87% | - |
| 06.08.2024 | 21,60 | 21,70 | 21,30 | 21,40 | 0,94% | - |
| 05.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 270,00 |
| 02.08.2024 | 22,00 | 22,00 | 21,30 | 21,50 | -4,02% | - |
| 01.08.2024 | 22,80 | 22,90 | 22,30 | 22,40 | -4,27% | - |
| 31.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 133,00 |
| 30.07.2024 | 23,00 | 23,40 | 22,80 | 23,10 | 0,43% | - |
| 29.07.2024 | 23,20 | 23,50 | 22,80 | 23,00 | 4,55% | - |
| 26.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 25.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 24.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 22.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 19.07.2024 | 21,50 | 21,70 | 21,10 | 21,30 | -2,29% | - |
| 18.07.2024 | 21,80 | 22,10 | 21,40 | 21,80 | -0,46% | - |
| 17.07.2024 | 21,60 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 16.07.2024 | 21,20 | 21,90 | 21,00 | 21,70 | 3,83% | - |
| 15.07.2024 | 20,80 | 21,10 | 20,35 | 20,90 | 3,47% | - |
| 12.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 10.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 08.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 05.07.2024 | 20,50 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 04.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 03.07.2024 | 21,00 | 21,10 | 20,30 | 20,70 | 0,00% | - |
| 02.07.2024 | 20,20 | 20,90 | 20,05 | 20,70 | 0,00% | - |
| 01.07.2024 | 20,60 | 20,90 | 20,25 | 20,70 | 1,47% | - |